KissMeData/024070/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	185200	24172329	1917	1917	1917	1917	645
3	20250512	185100	24172329	1917	1917	1917	1917	0
4	20250512	185000	24172329	1917	1917	1917	1917	0
5	20250512	184900	24172329	1917	1917	1917	1917	0
6	20250512	184800	24172329	1917	1917	1917	1917	0
7	20250512	184700	24172329	1917	1917	1917	1917	0
8	20250512	184600	24172329	1917	1917	1917	1917	0
9	20250512	184500	24172329	1917	1917	1917	1917	0
10	20250512	184400	24172329	1917	1917	1917	1917	0
11	20250512	184300	24172329	1917	1917	1917	1917	0
12	20250512	184200	24172329	1917	1917	1917	1917	0
13	20250512	184100	24172329	1917	1917	1917	1917	0
14	20250512	184000	24172329	1917	1917	1917	1917	0
15	20250512	183900	24172329	1917	1917	1917	1917	0
16	20250512	183800	24172329	1917	1917	1917	1917	0
17	20250512	183700	24172329	1917	1917	1917	1917	0
18	20250512	183600	24172329	1917	1917	1917	1917	0
19	20250512	183500	24172329	1917	1917	1917	1917	0
20	20250512	183400	24172329	1917	1917	1917	1917	0
21	20250512	183300	24172329	1917	1917	1917	1917	0
22	20250512	183200	24172329	1917	1917	1917	1917	0
23	20250512	183100	24172329	1917	1917	1917	1917	0
24	20250512	183000	24172329	1917	1917	1917	1917	0
25	20250512	182900	24172329	1917	1917	1917	1917	0
26	20250512	182800	24172329	1917	1917	1917	1917	0
27	20250512	182700	24172329	1917	1917	1917	1917	0
28	20250512	182600	24172329	1917	1917	1917	1917	0
29	20250512	182500	24172329	1917	1917	1917	1917	0
30	20250512	182400	24172329	1917	1917	1917	1917	0
31	20250512	182300	24172329	1917	1917	1917	1917	0
32	20250512	182200	24172329	1917	1917	1917	1917	645
33	20250512	182100	24172329	1917	1917	1917	1917	0
34	20250512	182000	24172329	1917	1917	1917	1917	0
35	20250512	181900	24172329	1917	1917	1917	1917	0
36	20250512	181800	24172329	1917	1917	1917	1917	0
37	20250512	181700	24172329	1917	1917	1917	1917	0
38	20250512	181600	24172329	1917	1917	1917	1917	0
39	20250512	181500	24172329	1917	1917	1917	1917	0
40	20250512	181400	24172329	1917	1917	1917	1917	0
41	20250512	181300	24172329	1917	1917	1917	1917	0
42	20250512	181200	24172329	1917	1917	1917	1917	0
43	20250512	181100	24172329	1917	1917	1917	1917	0
44	20250512	181000	24172329	1917	1917	1917	1917	0
45	20250512	180900	24172329	1917	1917	1917	1917	0
46	20250512	180800	24172329	1917	1917	1917	1917	0
47	20250512	180700	24172329	1917	1917	1917	1917	0
48	20250512	180600	24172329	1917	1917	1917	1917	0
49	20250512	180500	24172329	1917	1917	1917	1917	0
50	20250512	180400	24172329	1917	1917	1917	1917	0
51	20250512	180300	24172329	1917	1917	1917	1917	0
52	20250512	180200	24172329	1917	1917	1917	1917	0
53	20250512	180100	24172329	1917	1917	1917	1917	0
54	20250512	180000	24172329	1917	1917	1917	1917	0
55	20250512	175900	24172329	1917	1917	1917	1917	0
56	20250512	175800	24172329	1917	1917	1917	1917	0
57	20250512	175700	24172329	1917	1917	1917	1917	0
58	20250512	175600	24172329	1917	1917	1917	1917	0
59	20250512	175500	24172329	1917	1917	1917	1917	0
60	20250512	175400	24172329	1917	1917	1917	1917	0
61	20250512	175300	24172329	1917	1917	1917	1917	0
62	20250512	175200	24172329	1917	1917	1917	1917	645
63	20250512	175100	24172329	1917	1917	1917	1917	0
64	20250512	175000	24172329	1917	1917	1917	1917	0
65	20250512	174900	24172329	1917	1917	1917	1917	0
66	20250512	174800	24172329	1917	1917	1917	1917	0
67	20250512	174700	24172329	1917	1917	1917	1917	0
68	20250512	174600	24172329	1917	1917	1917	1917	0
69	20250512	174500	24172329	1917	1917	1917	1917	0
70	20250512	174400	24172329	1917	1917	1917	1917	0
71	20250512	174300	24172329	1917	1917	1917	1917	0
72	20250512	174200	24172329	1917	1917	1917	1917	0
73	20250512	174100	24172329	1917	1917	1917	1917	0
74	20250512	174000	24172329	1917	1917	1917	1917	0
75	20250512	173900	24172329	1917	1917	1917	1917	0
76	20250512	173800	24172329	1917	1917	1917	1917	0
77	20250512	173700	24172329	1917	1917	1917	1917	0
78	20250512	173600	24172329	1917	1917	1917	1917	0
79	20250512	173500	24172329	1917	1917	1917	1917	0
80	20250512	173400	24172329	1917	1917	1917	1917	0
81	20250512	173300	24172329	1917	1917	1917	1917	0
82	20250512	173200	24172329	1917	1917	1917	1917	0
83	20250512	173100	24172329	1917	1917	1917	1917	0
84	20250512	173000	24172329	1917	1917	1917	1917	0
85	20250512	172900	24172329	1917	1917	1917	1917	0
86	20250512	172800	24172329	1917	1917	1917	1917	0
87	20250512	172700	24172329	1917	1917	1917	1917	0
88	20250512	172600	24172329	1917	1917	1917	1917	0
89	20250512	172500	24172329	1917	1917	1917	1917	0
90	20250512	172400	24172329	1917	1917	1917	1917	0
91	20250512	172300	24172329	1917	1917	1917	1917	0
92	20250512	172200	24172329	1917	1917	1917	1917	645
93	20250512	172100	24172329	1917	1917	1917	1917	0
94	20250512	172000	24172329	1917	1917	1917	1917	0
95	20250512	171900	24172329	1917	1917	1917	1917	0
96	20250512	171800	24172329	1917	1917	1917	1917	0
97	20250512	171700	24172329	1917	1917	1917	1917	0
98	20250512	171600	24172329	1917	1917	1917	1917	0
99	20250512	171500	24172329	1917	1917	1917	1917	0
100	20250512	171400	24172329	1917	1917	1917	1917	0
101	20250512	171300	24172329	1917	1917	1917	1917	0
102	20250512	171200	24172329	1917	1917	1917	1917	0
103	20250512	171100	24172329	1917	1917	1917	1917	0
104	20250512	171000	24172329	1917	1917	1917	1917	0
105	20250512	170900	24172329	1917	1917	1917	1917	0
106	20250512	170800	24172329	1917	1917	1917	1917	0
107	20250512	170700	24172329	1917	1917	1917	1917	0
108	20250512	170600	24172329	1917	1917	1917	1917	0
109	20250512	170500	24172329	1917	1917	1917	1917	0
110	20250512	170400	24172329	1917	1917	1917	1917	0
111	20250512	170300	24172329	1917	1917	1917	1917	0
112	20250512	170200	24172329	1917	1917	1917	1917	0
113	20250512	170100	24172329	1917	1917	1917	1917	0
114	20250512	170000	24172329	1917	1917	1917	1917	0
115	20250512	165900	24172329	1917	1917	1917	1917	0
116	20250512	165800	24172329	1917	1917	1917	1917	0
117	20250512	165700	24172329	1917	1917	1917	1917	0
118	20250512	165600	24172329	1917	1917	1917	1917	0
119	20250512	165500	24172329	1917	1917	1917	1917	0
120	20250512	165400	24172329	1917	1917	1917	1917	0
121	20250512	165300	24172329	1917	1917	1917	1917	0
122	20250512	165200	24172329	1917	1917	1917	1917	645
123	20250512	165100	24172329	1917	1917	1917	1917	0
124	20250512	165000	24172329	1917	1917	1917	1917	0
125	20250512	164900	24172329	1917	1917	1917	1917	0
126	20250512	164800	24172329	1917	1917	1917	1917	0
127	20250512	164700	24172329	1917	1917	1917	1917	0
128	20250512	164600	24172329	1917	1917	1917	1917	0
129	20250512	164500	24172329	1917	1917	1917	1917	0
130	20250512	164400	24172329	1917	1917	1917	1917	0
131	20250512	164300	24172329	1917	1917	1917	1917	0
132	20250512	164200	24172329	1917	1917	1917	1917	0
133	20250512	164100	24172329	1917	1917	1917	1917	0
134	20250512	164000	24172329	1917	1917	1917	1917	0
135	20250512	163900	24172329	1917	1917	1917	1917	0
136	20250512	163800	24172329	1917	1917	1917	1917	0
137	20250512	163700	24172329	1917	1917	1917	1917	0
138	20250512	163600	24172329	1917	1917	1917	1917	0
139	20250512	163500	24172329	1917	1917	1917	1917	0
140	20250512	163400	24172329	1917	1917	1917	1917	0
141	20250512	163300	24172329	1917	1917	1917	1917	0
142	20250512	163200	24172329	1917	1917	1917	1917	0
143	20250512	163100	24172329	1917	1917	1917	1917	0
144	20250512	163000	24172329	1917	1917	1917	1917	0
145	20250512	162900	24172329	1917	1917	1917	1917	0
146	20250512	162800	24172329	1917	1917	1917	1917	0
147	20250512	162700	24172329	1917	1917	1917	1917	0
148	20250512	162600	24172329	1917	1917	1917	1917	0
149	20250512	162500	24172329	1917	1917	1917	1917	0
150	20250512	162400	24172329	1917	1917	1917	1917	0
151	20250512	162300	24172329	1917	1917	1917	1917	0
152	20250512	162200	24172329	1917	1917	1917	1917	645
153	20250512	162100	24172329	1917	1917	1917	1917	0
154	20250512	162000	24172329	1917	1917	1917	1917	0
155	20250512	161900	24172329	1917	1917	1917	1917	0
156	20250512	161800	24172329	1917	1917	1917	1917	0
157	20250512	161700	24172329	1917	1917	1917	1917	0
158	20250512	161600	24172329	1917	1917	1917	1917	0
159	20250512	161500	24172329	1917	1917	1917	1917	0
160	20250512	161400	24172329	1917	1917	1917	1917	0
161	20250512	161300	24172329	1917	1917	1917	1917	0
162	20250512	161200	24172329	1917	1917	1917	1917	0
163	20250512	161100	24172329	1917	1917	1917	1917	0
164	20250512	161000	24172329	1917	1917	1917	1917	0
165	20250512	160900	24172329	1917	1917	1917	1917	0
166	20250512	160800	24172329	1917	1917	1917	1917	0
167	20250512	160700	24172329	1917	1917	1917	1917	0
168	20250512	160600	24172329	1917	1917	1917	1917	0
169	20250512	160500	24172329	1917	1917	1917	1917	0
170	20250512	160400	24172329	1917	1917	1917	1917	0
171	20250512	160300	24172329	1917	1917	1917	1917	0
172	20250512	160200	24172329	1917	1917	1917	1917	0
173	20250512	160100	24172329	1917	1917	1917	1917	0
174	20250512	160000	24172329	1917	1917	1917	1917	0
175	20250512	155900	24172329	1917	1917	1917	1917	0
176	20250512	155800	24172329	1917	1917	1917	1917	0
177	20250512	155700	24172329	1917	1917	1917	1917	0
178	20250512	155600	24172329	1917	1917	1917	1917	0
179	20250512	155500	24172329	1917	1917	1917	1917	0
180	20250512	155400	24172329	1917	1917	1917	1917	0
181	20250512	155300	24172329	1917	1917	1917	1917	0
182	20250512	155200	24172329	1917	1917	1917	1917	645
183	20250512	155100	24172329	1917	1917	1917	1917	0
184	20250512	155000	24172329	1917	1917	1917	1917	0
185	20250512	154900	24172329	1917	1917	1917	1917	0
186	20250512	154800	24172329	1917	1917	1917	1917	0
187	20250512	154700	24172329	1917	1917	1917	1917	0
188	20250512	154600	24172329	1917	1917	1917	1917	0
189	20250512	154500	24172329	1917	1917	1917	1917	0
190	20250512	154400	24172329	1917	1917	1917	1917	0
191	20250512	154300	24172329	1917	1917	1917	1917	0
192	20250512	154200	24172329	1917	1917	1917	1917	0
193	20250512	154100	24172329	1917	1917	1917	1917	0
194	20250512	154000	24172329	1917	1917	1917	1917	0
195	20250512	153900	24172329	1917	1917	1917	1917	0
196	20250512	153800	24172329	1917	1917	1917	1917	0
197	20250512	153700	24172329	1917	1917	1917	1917	0
198	20250512	153600	24172329	1917	1917	1917	1917	0
199	20250512	153500	24172329	1917	1917	1917	1917	0
200	20250512	153400	24172329	1917	1917	1917	1917	0
201	20250512	153300	24172329	1917	1917	1917	1917	0
202	20250512	153200	24172329	1917	1917	1917	1917	0
203	20250512	153100	24172329	1917	1917	1917	1917	0
204	20250512	153000	24172329	1917	1917	1917	1917	645
205	20250512	152900	22935864	1917	1917	1917	1917	0
206	20250512	152800	22935864	1917	1917	1917	1917	0
207	20250512	152700	22935864	1917	1917	1917	1917	0
208	20250512	152600	22935864	1917	1917	1917	1917	0
209	20250512	152500	22935864	1917	1917	1917	1917	0
210	20250512	152400	22935864	1917	1917	1917	1917	0
211	20250512	152300	22935864	1917	1917	1917	1917	0
212	20250512	152200	22935864	1917	1917	1917	1917	0
213	20250512	152100	22935864	1917	1917	1917	1917	0
214	20250512	152000	22935864	1917	1917	1917	1917	0
215	20250512	151900	22935864	1917	1917	1917	1917	0
216	20250512	151800	22935864	1917	1917	1917	1917	0
217	20250512	151700	22935864	1917	1917	1917	1917	1
218	20250512	151600	22933947	1922	1922	1922	1922	0
219	20250512	151500	22933947	1922	1922	1922	1922	0
220	20250512	151400	22933947	1922	1922	1922	1922	0
221	20250512	151300	22933947	1922	1922	1922	1922	0
222	20250512	151200	22933947	1922	1922	1922	1922	0
223	20250512	151100	22933947	1922	1922	1922	1922	30
224	20250512	151000	22876287	1922	1922	1922	1922	0
225	20250512	150900	22876287	1922	1918	1922	1918	367
226	20250512	150800	22171527	1918	1918	1918	1918	1
227	20250512	150700	22169609	1917	1917	1917	1917	0
228	20250512	150600	22169609	1917	1917	1917	1917	0
229	20250512	150500	22169609	1917	1917	1917	1917	0
230	20250512	150400	22169609	1917	1917	1917	1917	0
231	20250512	150300	22169609	1917	1917	1917	1917	0
232	20250512	150200	22169609	1917	1917	1917	1917	106
233	20250512	150100	21966407	1918	1918	1918	1918	0
234	20250512	150000	21966407	1918	1918	1918	1918	191
235	20250512	145900	21600069	1917	1917	1917	1917	0
236	20250512	145800	21600069	1917	1917	1917	1917	0
237	20250512	145700	21600069	1917	1917	1917	1917	7
238	20250512	145600	21586650	1917	1917	1917	1917	10
239	20250512	145500	21567480	1917	1917	1917	1917	0
240	20250512	145400	21567480	1917	1917	1917	1917	0
241	20250512	145300	21567480	1917	1917	1917	1917	0
242	20250512	145200	21567480	1917	1917	1917	1917	0
243	20250512	145100	21567480	1917	1917	1917	1917	1
244	20250512	145000	21565563	1910	1910	1910	1910	0
245	20250512	144900	21565563	1910	1910	1910	1910	5
246	20250512	144800	21556013	1910	1910	1910	1910	491
247	20250512	144700	20618203	1910	1910	1910	1910	1
248	20250512	144600	20616293	1904	1904	1904	1904	0
249	20250512	144500	20616293	1904	1904	1904	1904	0
250	20250512	144400	20616293	1904	1904	1904	1904	0
251	20250512	144300	20616293	1904	1904	1904	1904	0
252	20250512	144200	20616293	1904	1904	1904	1904	0
253	20250512	144100	20616293	1904	1904	1904	1904	0
254	20250512	144000	20616293	1904	1910	1910	1904	35
255	20250512	143900	20549605	1910	1910	1910	1910	1
256	20250512	143800	20547695	1904	1904	1904	1904	0
257	20250512	143700	20547695	1904	1904	1904	1904	1
258	20250512	143600	20545791	1904	1904	1904	1904	0
259	20250512	143500	20545791	1904	1904	1904	1904	0
260	20250512	143400	20545791	1904	1904	1904	1904	0
261	20250512	143300	20545791	1904	1904	1904	1904	0
262	20250512	143200	20545791	1904	1904	1904	1904	0
263	20250512	143100	20545791	1904	1904	1904	1904	0
264	20250512	143000	20545791	1904	1904	1904	1904	0
265	20250512	142900	20545791	1904	1904	1904	1904	219
266	20250512	142800	20128815	1904	1904	1904	1904	0
267	20250512	142700	20128815	1904	1904	1904	1904	0
268	20250512	142600	20128815	1904	1904	1904	1904	0
269	20250512	142500	20128815	1904	1904	1904	1904	0
270	20250512	142400	20128815	1904	1904	1904	1904	0
271	20250512	142300	20128815	1904	1904	1904	1904	0
272	20250512	142200	20128815	1904	1904	1904	1904	0
273	20250512	142100	20128815	1904	1904	1904	1904	0
274	20250512	142000	20128815	1904	1904	1904	1904	10
275	20250512	141900	20109775	1904	1904	1904	1904	10
276	20250512	141800	20090735	1904	1904	1904	1904	0
277	20250512	141700	20090735	1904	1904	1904	1904	0
278	20250512	141600	20090735	1904	1904	1904	1904	0
279	20250512	141500	20090735	1904	1904	1904	1904	0
280	20250512	141400	20090735	1904	1904	1904	1904	0
281	20250512	141300	20090735	1904	1904	1904	1904	0
282	20250512	141200	20090735	1904	1904	1904	1904	0
283	20250512	141100	20090735	1904	1904	1904	1904	1
284	20250512	141000	20088831	1906	1906	1906	1906	0
285	20250512	140900	20088831	1906	1906	1906	1906	0
286	20250512	140800	20088831	1906	1906	1906	1906	0
287	20250512	140700	20088831	1906	1906	1906	1906	0
288	20250512	140600	20088831	1906	1906	1906	1906	0
289	20250512	140500	20088831	1906	1906	1906	1906	0
290	20250512	140400	20088831	1906	1906	1906	1906	0
291	20250512	140300	20088831	1906	1906	1906	1906	0
292	20250512	140200	20088831	1906	1906	1906	1906	0
293	20250512	140100	20088831	1906	1906	1906	1906	0
294	20250512	140000	20088831	1906	1906	1906	1906	0
295	20250512	135900	20088831	1906	1906	1906	1906	0
296	20250512	135800	20088831	1906	1906	1906	1906	1
297	20250512	135700	20086925	1892	1892	1892	1892	0
298	20250512	135600	20086925	1892	1895	1895	1892	1739
299	20250512	135500	16795041	1896	1896	1896	1896	100
300	20250512	135400	16605441	1920	1920	1920	1920	5
301	20250512	135300	16595841	1922	1922	1922	1922	0
302	20250512	135200	16595841	1922	1922	1922	1922	0
303	20250512	135100	16595841	1922	1922	1922	1922	0
304	20250512	135000	16595841	1922	1922	1922	1922	0
305	20250512	134900	16595841	1922	1922	1922	1922	0
306	20250512	134800	16595841	1922	1922	1922	1922	0
307	20250512	134700	16595841	1922	1922	1922	1922	1
308	20250512	134600	16593919	1892	1892	1892	1892	0
309	20250512	134500	16593919	1892	1892	1892	1892	0
310	20250512	134400	16593919	1892	1900	1900	1892	128
311	20250512	134300	16351454	1922	1922	1922	1922	0
312	20250512	134200	16351454	1922	1922	1922	1922	0
313	20250512	134100	16351454	1922	1922	1922	1922	0
314	20250512	134000	16351454	1922	1922	1922	1922	0
315	20250512	133900	16351454	1922	1922	1922	1922	1
316	20250512	133800	16349532	1911	1911	1911	1911	0
317	20250512	133700	16349532	1911	1911	1911	1911	0
318	20250512	133600	16349532	1911	1911	1911	1911	0
319	20250512	133500	16349532	1911	1911	1911	1911	0
320	20250512	133400	16349532	1911	1911	1911	1911	0
321	20250512	133300	16349532	1911	1911	1911	1911	0
322	20250512	133200	16349532	1911	1911	1911	1911	0
323	20250512	133100	16349532	1911	1911	1911	1911	0
324	20250512	133000	16349532	1911	1911	1911	1911	0
325	20250512	132900	16349532	1911	1911	1911	1911	0
326	20250512	132800	16349532	1911	1911	1911	1911	0
327	20250512	132700	16349532	1911	1911	1911	1911	0
328	20250512	132600	16349532	1911	1911	1911	1911	0
329	20250512	132500	16349532	1911	1911	1911	1911	45
330	20250512	132400	16263537	1911	1911	1911	1911	0
331	20250512	132300	16263537	1911	1911	1911	1911	0
332	20250512	132200	16263537	1911	1911	1911	1911	0
333	20250512	132100	16263537	1911	1911	1911	1911	0
334	20250512	132000	16263537	1911	1911	1911	1911	0
335	20250512	131900	16263537	1911	1911	1911	1911	0
336	20250512	131800	16263537	1911	1911	1911	1911	0
337	20250512	131700	16263537	1911	1911	1911	1911	0
338	20250512	131600	16263537	1911	1911	1911	1911	0
339	20250512	131500	16263537	1911	1911	1911	1911	20
340	20250512	131400	16225317	1911	1911	1911	1911	0
341	20250512	131300	16225317	1911	1911	1911	1911	0
342	20250512	131200	16225317	1911	1911	1911	1911	0
343	20250512	131100	16225317	1911	1911	1911	1911	0
344	20250512	131000	16225317	1911	1911	1911	1911	0
345	20250512	130900	16225317	1911	1910	1911	1910	3
346	20250512	130800	16219585	1910	1910	1910	1910	0
347	20250512	130700	16219585	1910	1910	1910	1910	0
348	20250512	130600	16219585	1910	1910	1910	1910	0
349	20250512	130500	16219585	1910	1910	1910	1910	0
350	20250512	130400	16219585	1910	1910	1910	1910	0
351	20250512	130300	16219585	1910	1910	1910	1910	0
352	20250512	130200	16219585	1910	1910	1910	1910	6
353	20250512	130100	16208125	1916	1916	1916	1916	0
354	20250512	130000	16208125	1916	1916	1916	1916	0
355	20250512	125900	16208125	1916	1916	1916	1916	0
356	20250512	125800	16208125	1916	1916	1916	1916	0
357	20250512	125700	16208125	1916	1916	1916	1916	0
358	20250512	125600	16208125	1916	1916	1916	1916	0
359	20250512	125500	16208125	1916	1916	1916	1916	0
360	20250512	125400	16208125	1916	1916	1916	1916	0
361	20250512	125300	16208125	1916	1916	1916	1916	0
362	20250512	125200	16208125	1916	1916	1916	1916	0
363	20250512	125100	16208125	1916	1916	1916	1916	0
364	20250512	125000	16208125	1916	1916	1916	1916	0
365	20250512	124900	16208125	1916	1916	1916	1916	0
366	20250512	124800	16208125	1916	1916	1916	1916	0
367	20250512	124700	16208125	1916	1916	1916	1916	1
368	20250512	124600	16206209	1917	1917	1917	1917	0
369	20250512	124500	16206209	1917	1917	1917	1917	0
370	20250512	124400	16206209	1917	1917	1917	1917	0
371	20250512	124300	16206209	1917	1917	1917	1917	0
372	20250512	124200	16206209	1917	1917	1917	1917	0
373	20250512	124100	16206209	1917	1917	1917	1917	0
374	20250512	124000	16206209	1917	1917	1917	1917	0
375	20250512	123900	16206209	1917	1917	1917	1917	0
376	20250512	123800	16206209	1917	1917	1917	1917	0
377	20250512	123700	16206209	1917	1917	1917	1917	0
378	20250512	123600	16206209	1917	1917	1917	1917	0
379	20250512	123500	16206209	1917	1917	1917	1917	0
380	20250512	123400	16206209	1917	1917	1917	1917	0
381	20250512	123300	16206209	1917	1917	1917	1917	0
382	20250512	123200	16206209	1917	1917	1917	1917	0
383	20250512	123100	16206209	1917	1917	1917	1917	0
384	20250512	123000	16206209	1917	1917	1917	1917	0
385	20250512	122900	16206209	1917	1917	1917	1917	0
386	20250512	122800	16206209	1917	1917	1917	1917	0
387	20250512	122700	16206209	1917	1917	1917	1917	0
388	20250512	122600	16206209	1917	1917	1917	1917	0
389	20250512	122500	16206209	1917	1917	1917	1917	0
390	20250512	122400	16206209	1917	1917	1917	1917	0
391	20250512	122300	16206209	1917	1917	1917	1917	0
392	20250512	122200	16206209	1917	1917	1917	1917	0
393	20250512	122100	16206209	1917	1917	1917	1917	0
394	20250512	122000	16206209	1917	1917	1917	1917	102
395	20250512	121900	16010675	1917	1917	1917	1917	0
396	20250512	121800	16010675	1917	1917	1917	1917	0
397	20250512	121700	16010675	1917	1917	1917	1917	0
398	20250512	121600	16010675	1917	1917	1917	1917	0
399	20250512	121500	16010675	1917	1917	1917	1917	1
400	20250512	121400	16008758	1906	1906	1906	1906	0
401	20250512	121300	16008758	1906	1906	1906	1906	0
402	20250512	121200	16008758	1906	1906	1906	1906	0
403	20250512	121100	16008758	1906	1906	1906	1906	0
404	20250512	121000	16008758	1906	1906	1906	1906	0
405	20250512	120900	16008758	1906	1906	1906	1906	0
406	20250512	120800	16008758	1906	1906	1906	1906	0
407	20250512	120700	16008758	1906	1906	1906	1906	1025
408	20250512	120600	14055108	1906	1906	1906	1906	0
409	20250512	120500	14055108	1906	1906	1906	1906	0
410	20250512	120400	14055108	1906	1906	1906	1906	175
411	20250512	120300	13721558	1906	1906	1906	1906	0
412	20250512	120200	13721558	1906	1906	1906	1906	0
413	20250512	120100	13721558	1906	1906	1906	1906	0
414	20250512	120000	13721558	1906	1906	1906	1906	0
415	20250512	115900	13721558	1906	1906	1906	1906	0
416	20250512	115800	13721558	1906	1906	1906	1906	0
417	20250512	115700	13721558	1906	1906	1906	1906	0
418	20250512	115600	13721558	1906	1906	1906	1906	0
419	20250512	115500	13721558	1906	1906	1906	1906	0
420	20250512	115400	13721558	1906	1906	1906	1906	0
421	20250512	115300	13721558	1906	1906	1906	1906	0
422	20250512	115200	13721558	1906	1887	1906	1887	101
423	20250512	115100	13530952	1886	1886	1886	1886	0
424	20250512	115000	13530952	1886	1886	1886	1886	0
425	20250512	114900	13530952	1886	1886	1886	1886	0
426	20250512	114800	13530952	1886	1886	1886	1886	0
427	20250512	114700	13530952	1886	1886	1886	1886	0
428	20250512	114600	13530952	1886	1886	1886	1886	0
429	20250512	114500	13530952	1886	1886	1886	1886	0
430	20250512	114400	13530952	1886	1886	1886	1886	0
431	20250512	114300	13530952	1886	1887	1887	1886	603
432	20250512	114200	12393394	1888	1888	1888	1888	0
433	20250512	114100	12393394	1888	1888	1888	1888	0
434	20250512	114000	12393394	1888	1888	1888	1888	0
435	20250512	113900	12393394	1888	1889	1889	1887	658
436	20250512	113800	11151174	1890	1904	1904	1890	619
437	20250512	113700	9977737	1906	1906	1906	1906	0
438	20250512	113600	9977737	1906	1906	1906	1906	0
439	20250512	113500	9977737	1906	1906	1906	1906	0
440	20250512	113400	9977737	1906	1906	1906	1906	0
441	20250512	113300	9977737	1906	1906	1906	1906	0
442	20250512	113200	9977737	1906	1906	1906	1906	0
443	20250512	113100	9977737	1906	1906	1906	1906	0
444	20250512	113000	9977737	1906	1906	1906	1906	0
445	20250512	112900	9977737	1906	1906	1906	1906	0
446	20250512	112800	9977737	1906	1906	1906	1906	0
447	20250512	112700	9977737	1906	1906	1906	1906	0
448	20250512	112600	9977737	1906	1906	1906	1906	0
449	20250512	112500	9977737	1906	1906	1906	1906	0
450	20250512	112400	9977737	1906	1906	1906	1906	0
451	20250512	112300	9977737	1906	1906	1906	1906	0
452	20250512	112200	9977737	1906	1904	1906	1904	82
453	20250512	112100	9821593	1904	1904	1904	1904	1
454	20250512	112000	9819689	1901	1901	1901	1901	0
455	20250512	111900	9819689	1901	1901	1901	1901	0
456	20250512	111800	9819689	1901	1901	1901	1901	0
457	20250512	111700	9819689	1901	1901	1901	1901	0
458	20250512	111600	9819689	1901	1901	1901	1901	0
459	20250512	111500	9819689	1901	1901	1901	1901	0
460	20250512	111400	9819689	1901	1901	1901	1901	0
461	20250512	111300	9819689	1901	1901	1901	1901	0
462	20250512	111200	9819689	1901	1901	1901	1901	0
463	20250512	111100	9819689	1901	1901	1901	1901	0
464	20250512	111000	9819689	1901	1901	1901	1901	0
465	20250512	110900	9819689	1901	1901	1901	1901	0
466	20250512	110800	9819689	1901	1901	1901	1901	0
467	20250512	110700	9819689	1901	1901	1901	1901	0
468	20250512	110600	9819689	1901	1901	1901	1901	0
469	20250512	110500	9819689	1901	1901	1901	1901	0
470	20250512	110400	9819689	1901	1901	1901	1901	0
471	20250512	110300	9819689	1901	1901	1901	1901	0
472	20250512	110200	9819689	1901	1901	1901	1901	0
473	20250512	110100	9819689	1901	1901	1901	1901	41
474	20250512	110000	9741748	1901	1901	1901	1901	0
475	20250512	105900	9741748	1901	1901	1901	1901	0
476	20250512	105800	9741748	1901	1901	1901	1901	0
477	20250512	105700	9741748	1901	1901	1901	1901	0
478	20250512	105600	9741748	1901	1901	1901	1901	0
479	20250512	105500	9741748	1901	1901	1901	1901	0
480	20250512	105400	9741748	1901	1901	1901	1901	2
481	20250512	105300	9737946	1891	1891	1891	1891	87
482	20250512	105200	9573429	1902	1902	1902	1902	0
483	20250512	105100	9573429	1902	1902	1902	1902	0
484	20250512	105000	9573429	1902	1902	1902	1902	1
485	20250512	104900	9571527	1890	1890	1890	1890	0
486	20250512	104800	9571527	1890	1890	1890	1890	0
487	20250512	104700	9571527	1890	1890	1890	1890	0
488	20250512	104600	9571527	1890	1890	1890	1890	0
489	20250512	104500	9571527	1890	1890	1890	1890	0
490	20250512	104400	9571527	1890	1890	1890	1890	0
491	20250512	104300	9571527	1890	1890	1890	1890	0
492	20250512	104200	9571527	1890	1890	1890	1890	0
493	20250512	104100	9571527	1890	1890	1890	1890	0
494	20250512	104000	9571527	1890	1890	1890	1890	0
495	20250512	103900	9571527	1890	1890	1890	1890	0
496	20250512	103800	9571527	1890	1890	1890	1890	0
497	20250512	103700	9571527	1890	1890	1890	1890	0
498	20250512	103600	9571527	1890	1890	1890	1890	0
499	20250512	103500	9571527	1890	1890	1890	1890	0
500	20250512	103400	9571527	1890	1890	1890	1890	0
501	20250512	103300	9571527	1890	1890	1890	1890	0
502	20250512	103200	9571527	1890	1890	1890	1890	0
503	20250512	103100	9571527	1890	1890	1890	1890	0
504	20250512	103000	9571527	1890	1903	1903	1890	55
505	20250512	102900	9466927	1903	1903	1903	1903	0
506	20250512	102800	9466927	1903	1903	1903	1903	0
507	20250512	102700	9466927	1903	1903	1903	1903	0
508	20250512	102600	9466927	1903	1903	1903	1903	0
509	20250512	102500	9466927	1903	1903	1903	1903	0
510	20250512	102400	9466927	1903	1903	1903	1903	0
511	20250512	102300	9466927	1903	1903	1903	1903	0
512	20250512	102200	9466927	1903	1903	1903	1903	0
513	20250512	102100	9466927	1903	1903	1903	1903	0
514	20250512	102000	9466927	1903	1903	1903	1903	0
515	20250512	101900	9466927	1903	1903	1903	1903	0
516	20250512	101800	9466927	1903	1903	1903	1903	0
517	20250512	101700	9466927	1903	1903	1903	1903	0
518	20250512	101600	9466927	1903	1903	1903	1903	0
519	20250512	101500	9466927	1903	1903	1903	1903	0
520	20250512	101400	9466927	1903	1903	1903	1903	0
521	20250512	101300	9466927	1903	1903	1903	1903	0
522	20250512	101200	9466927	1903	1903	1903	1903	0
523	20250512	101100	9466927	1903	1903	1903	1903	0
524	20250512	101000	9466927	1903	1903	1903	1903	0
525	20250512	100900	9466927	1903	1903	1903	1903	0
526	20250512	100800	9466927	1903	1903	1903	1903	5
527	20250512	100700	9457412	1908	1908	1908	1908	0
528	20250512	100600	9457412	1908	1908	1908	1908	0
529	20250512	100500	9457412	1908	1908	1908	1908	0
530	20250512	100400	9457412	1908	1908	1908	1908	0
531	20250512	100300	9457412	1908	1908	1908	1908	0
532	20250512	100200	9457412	1908	1908	1908	1908	0
533	20250512	100100	9457412	1908	1908	1908	1908	0
534	20250512	100000	9457412	1908	1908	1908	1908	0
535	20250512	095900	9457412	1908	1908	1908	1908	0
536	20250512	095800	9457412	1908	1908	1908	1908	0
537	20250512	095700	9457412	1908	1908	1908	1908	0
538	20250512	095600	9457412	1908	1908	1908	1908	0
539	20250512	095500	9457412	1908	1908	1908	1908	0
540	20250512	095400	9457412	1908	1908	1908	1908	0
541	20250512	095300	9457412	1908	1908	1908	1908	0
542	20250512	095200	9457412	1908	1908	1908	1908	0
543	20250512	095100	9457412	1908	1908	1908	1908	0
544	20250512	095000	9457412	1908	1908	1908	1908	0
545	20250512	094900	9457412	1908	1908	1908	1908	0
546	20250512	094800	9457412	1908	1908	1908	1908	0
547	20250512	094700	9457412	1908	1908	1908	1908	0
548	20250512	094600	9457412	1908	1908	1908	1908	0
549	20250512	094500	9457412	1908	1908	1908	1908	0
550	20250512	094400	9457412	1908	1908	1908	1908	0
551	20250512	094300	9457412	1908	1908	1908	1908	5
552	20250512	094200	9447872	1886	1886	1886	1886	0
553	20250512	094100	9447872	1886	1886	1886	1886	0
554	20250512	094000	9447872	1886	1925	1925	1886	853
555	20250512	093900	7828063	1925	1925	1925	1925	0
556	20250512	093800	7828063	1925	1925	1925	1925	0
557	20250512	093700	7828063	1925	1925	1925	1925	5
558	20250512	093600	7818438	1925	1912	1925	1912	434
559	20250512	093500	6983891	1886	1886	1886	1886	0
560	20250512	093400	6983891	1886	1886	1886	1886	0
561	20250512	093300	6983891	1886	1886	1886	1886	0
562	20250512	093200	6983891	1886	1886	1886	1886	0
563	20250512	093100	6983891	1886	1886	1886	1886	0
564	20250512	093000	6983891	1886	1886	1886	1886	0
565	20250512	092900	6983891	1886	1886	1886	1886	0
566	20250512	092800	6983891	1886	1886	1886	1886	0
567	20250512	092700	6983891	1886	1888	1888	1886	722
568	20250512	092600	5621155	1893	1893	1893	1893	550
569	20250512	092500	4580005	1897	1900	1900	1897	1596
570	20250512	092400	1548846	1902	1920	1920	1902	664
571	20250512	092300	283123	1925	1925	1925	1925	0
572	20250512	092200	283123	1925	1925	1925	1925	0
573	20250512	092100	283123	1925	1925	1925	1925	0
574	20250512	092000	283123	1925	1925	1925	1925	0
575	20250512	091900	283123	1925	1925	1925	1925	77
576	20250512	091800	134898	1925	1925	1925	1925	0
577	20250512	091700	134898	1925	1925	1925	1925	0
578	20250512	091600	134898	1925	1925	1925	1925	1
579	20250512	091500	132973	1929	1929	1929	1929	0
580	20250512	091400	132973	1929	1929	1929	1929	0
581	20250512	091300	132973	1929	1929	1929	1929	0
582	20250512	091200	132973	1929	1929	1929	1929	27
583	20250512	091100	80890	1929	1929	1929	1929	0
584	20250512	091000	80890	1929	1929	1929	1929	0
585	20250512	090900	80890	1929	1929	1929	1929	0
586	20250512	090800	80890	1929	1929	1929	1929	0
587	20250512	090700	80890	1929	1929	1929	1929	0
588	20250512	090600	80890	1929	1929	1929	1929	0
589	20250512	090500	80890	1929	1929	1929	1929	0
590	20250512	090400	80890	1929	1929	1929	1929	0
591	20250512	090300	80890	1929	1925	1929	1925	32
592	20250512	090200	19250	1925	1925	1925	1925	0
593	20250512	090100	19250	1925	1925	1925	1925	0
594	20250512	090000	19250	1925	1925	1925	1925	10